| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2020 | CNY | 1.28 | 1.286 | 1.266 | 1.274 | 1.274 | +0.008 (+0.63%) | 1,755,629 |
| 31 Jul 2020 | CNY | 1.256 | 1.299 | 1.25 | 1.266 | 1.266 | +0.01 (+0.80%) | 868,876 |
| 30 Jul 2020 | CNY | 1.268 | 1.268 | 1.25 | 1.256 | 1.256 | -0.008 (-0.63%) | 725,929 |
| 29 Jul 2020 | CNY | 1.236 | 1.264 | 1.235 | 1.264 | 1.264 | +0.028 (+2.27%) | 1,027,984 |
| 28 Jul 2020 | CNY | 1.223 | 1.238 | 1.223 | 1.236 | 1.236 | +0.016 (+1.31%) | 1,552,117 |
| 27 Jul 2020 | CNY | 1.22 | 1.244 | 1.204 | 1.22 | 1.22 | +0.003 (+0.25%) | 1,428,405 |
| 24 Jul 2020 | CNY | 1.273 | 1.273 | 1.21 | 1.217 | 1.217 | -0.055 (-4.32%) | 4,151,940 |
| 23 Jul 2020 | CNY | 1.268 | 1.276 | 1.239 | 1.272 | 1.272 | -0.002 (-0.16%) | 3,454,857 |
| 22 Jul 2020 | CNY | 1.247 | 1.287 | 1.247 | 1.274 | 1.274 | +0.004 (+0.31%) | 4,842,032 |
| 21 Jul 2020 | CNY | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | +0.021 (+1.68%) | 3,126,957 |
| 20 Jul 2020 | CNY | 1.255 | 1.255 | 1.221 | 1.249 | 1.249 | +0.025 (+2.04%) | 6,333,238 |
| 17 Jul 2020 | CNY | 1.21 | 1.234 | 1.206 | 1.224 | 1.224 | +0.014 (+1.16%) | 5,627,540 |
| 16 Jul 2020 | CNY | 1.263 | 1.289 | 1.207 | 1.21 | 1.21 | -0.053 (-4.20%) | 8,433,738 |
| 15 Jul 2020 | CNY | 1.274 | 1.288 | 1.255 | 1.263 | 1.263 | -0.009 (-0.71%) | 7,778,272 |
| 14 Jul 2020 | CNY | 1.292 | 1.292 | 1.253 | 1.272 | 1.272 | -0.019 (-1.47%) | 4,771,043 |
| 13 Jul 2020 | CNY | 1.25 | 1.295 | 1.25 | 1.291 | 1.291 | +0.017 (+1.33%) | 4,820,781 |
| 10 Jul 2020 | CNY | 1.294 | 1.294 | 1.27 | 1.274 | 1.274 | -0.02 (-1.55%) | 4,020,974 |
| 9 Jul 2020 | CNY | 1.27 | 1.295 | 1.269 | 1.294 | 1.294 | +0.026 (+2.05%) | 5,789,357 |
| 8 Jul 2020 | CNY | 1.27 | 1.278 | 1.25 | 1.268 | 1.268 | -0.007 (-0.55%) | 6,722,411 |
| 7 Jul 2020 | CNY | 1.252 | 1.299 | 1.252 | 1.275 | 1.275 | +0.024 (+1.92%) | 7,250,201 |
| 6 Jul 2020 | CNY | 1.275 | 1.275 | 1.203 | 1.251 | 1.251 | +0.051 (+4.25%) | 6,443,444 |
| 3 Jul 2020 | CNY | 1.178 | 1.2 | 1.178 | 1.2 | 1.2 | +0.025 (+2.13%) | 4,413,807 |
| 2 Jul 2020 | CNY | 1.159 | 1.178 | 1.159 | 1.175 | 1.175 | +0.017 (+1.47%) | 3,685,087 |
| 1 Jul 2020 | CNY | 1.146 | 1.158 | 1.141 | 1.158 | 1.158 | +0.012 (+1.05%) | 4,848,861 |
| 30 Jun 2020 | CNY | 1.139 | 1.149 | 1.139 | 1.146 | 1.146 | +0.016 (+1.42%) | 2,281,351 |
| 29 Jun 2020 | CNY | 1.139 | 1.139 | 1.125 | 1.13 | 1.13 | -0.009 (-0.79%) | 3,420,827 |
| 24 Jun 2020 | CNY | 1.132 | 1.139 | 1.132 | 1.139 | 1.139 | +0.009 (+0.80%) | 2,692,911 |
| 23 Jun 2020 | CNY | 1.122 | 1.131 | 1.116 | 1.13 | 1.13 | +0.007 (+0.62%) | 3,480,444 |
| 22 Jun 2020 | CNY | 1.124 | 1.18 | 1.108 | 1.123 | 1.123 | +0.001 (+0.09%) | 4,766,464 |
| 19 Jun 2020 | CNY | 1.106 | 1.127 | 1.106 | 1.122 | 1.122 | +0.017 (+1.54%) | 7,378,635 |
